株価チャート
株価
5/16
- 前日 (5/15)
- 1,280
- 始値
- 1,284
- 高値
- 1,287
- 安値
- 1,255
- 終値 -1.02%
- 1,267
- 出来高 -47.33%
- 27,600
乖離率
- 株価（5日）
移動平均値 - -2.99%
1,306 - 株価（25日）
移動平均値 - -4.88%
1,332 - 出来高（5日）
移動平均値 - -50.04%
55,240
2023/12/15～2024/05/16
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 05/16 | 1,284 | 1,287 | 1,255 | 1,267 | -1.02% | 27,600 | 438億9711万 | -4.88% | 8.29 | 0.61 |
| 05/15 | 1,285 | 1,285 | 1,265 | 1,280 | +1.03% | 52,400 | 443億4752万 | -4.12% | 8.37 | 0.62 |
| 05/14 | 1,315 | 1,328 | 1,261 | 1,267 | -5.16% | 82,100 | 438億9711万 | -5.24% | 8.29 | 0.61 |
| 05/13 | 1,371 | 1,374 | 1,325 | 1,336 | -3.12% | 80,400 | 462億8772万 | -0.3% | 8.74 | 0.64 |
| 05/10 | 1,369 | 1,385 | 1,369 | 1,379 | +0.73% | 33,700 | 477億7752万 | +2.91% | 9.02 | 0.66 |
| 05/09 | 1,371 | 1,378 | 1,362 | 1,369 | +0.51% | 24,900 | 474億3105万 | +2.32% | 8.96 | 0.66 |
| 05/08 | 1,354 | 1,371 | 1,354 | 1,362 | -0.44% | 18,400 | 471億8853万 | +1.79% | 8.91 | 0.65 |
| 05/07 | 1,358 | 1,376 | 1,350 | 1,368 | +1.41% | 32,000 | 473億9641万 | +2.09% | 8.95 | 0.66 |
| 05/02 | 1,346 | 1,352 | 1,337 | 1,349 | +0.22% | 15,600 | 467億3812万 | +0.67% | 8.83 | 0.65 |
| 05/01 | 1,366 | 1,366 | 1,337 | 1,346 | -1.46% | 15,500 | 466億3418万 | +0.3% | 8.81 | 0.65 |
| 04/30 | 1,331 | 1,370 | 1,331 | 1,366 | +2.71% | 45,400 | 473億2711万 | +1.64% | 8.94 | 0.66 |
| 04/26 | 1,318 | 1,335 | 1,308 | 1,330 | +1.14% | 26,500 | 460億7984万 | -1.12% | 8.7 | 0.64 |
| 04/25 | 1,324 | 1,330 | 1,315 | 1,315 | -1.35% | 19,900 | 455億6014万 | -2.45% | 8.6 | 0.63 |
| 04/24 | 1,346 | 1,346 | 1,321 | 1,333 | -1.41% | 35,900 | 461億8378万 | -1.33% | 8.72 | 0.64 |
| 04/23 | 1,340 | 1,354 | 1,332 | 1,352 | +1.73% | 51,900 | 468億4206万 | -0.07% | 8.85 | 0.65 |
| 04/22 | 1,316 | 1,336 | 1,316 | 1,329 | +1.45% | 29,700 | 460億4519万 | -1.77% | 8.7 | 0.64 |
| 04/19 | 1,312 | 1,326 | 1,295 | 1,310 | +0.15% | 63,300 | 453億8691万 | -3.32% | 8.57 | 0.63 |
| 04/18 | 1,303 | 1,317 | 1,299 | 1,308 | +0.54% | 24,600 | 453億1762万 | -3.54% | 8.56 | 0.63 |
| 04/17 | 1,315 | 1,328 | 1,294 | 1,301 | -0.46% | 56,600 | 450億7509万 | -4.13% | 8.51 | 0.63 |
| 04/16 | 1,335 | 1,335 | 1,301 | 1,307 | -2.54% | 48,100 | 452億8297万 | -3.83% | 8.55 | 0.63 |
| 04/15 | 1,340 | 1,348 | 1,328 | 1,341 | -0.96% | 27,500 | 464億6095万 | -1.4% | 8.77 | 0.64 |
| 04/12 | 1,341 | 1,360 | 1,341 | 1,354 | +0.97% | 24,900 | 469億1136万 | -0.37% | 8.86 | 0.65 |
| 04/11 | 1,350 | 1,364 | 1,340 | 1,341 | -1.61% | 25,800 | 464億6095万 | -1.25% | 8.77 | 0.64 |
| 04/10 | 1,333 | 1,372 | 1,333 | 1,363 | +2.17% | 31,900 | 472億2317万 | +0.74% | 8.92 | 0.66 |
| 04/09 | 1,339 | 1,340 | 1,325 | 1,334 | +0.08% | 28,400 | 462億1843万 | -0.89% | 8.73 | 0.64 |
| 04/08 | 1,327 | 1,345 | 1,319 | 1,333 | +0.45% | 49,900 | 461億8378万 | -0.6% | 8.72 | 0.64 |
| 04/05 | 1,330 | 1,330 | 1,304 | 1,327 | -0.9% | 41,100 | 459億7590万 | -0.6% | 8.68 | 0.64 |
| 04/04 | 1,326 | 1,346 | 1,314 | 1,339 | 0% | 74,100 | 463億9166万 | +0.68% | 8.76 | 0.64 |
| 04/03 | 1,318 | 1,350 | 1,315 | 1,339 | +0.3% | 37,100 | 463億9166万 | +1.21% | 8.76 | 0.64 |
| 04/02 | 1,368 | 1,368 | 1,331 | 1,335 | -2.41% | 76,700 | 462億5307万 | +1.37% | 8.73 | 0.64 |
| 04/01 | 1,411 | 1,415 | 1,368 | 1,368 | -3.05% | 46,900 | 473億9641万 | +4.43% | 8.95 | 0.66 |
| 03/29 | 1,389 | 1,425 | 1,389 | 1,411 | +2.32% | 80,700 | 488億8621万 | +8.29% | 7.15 | 0.68 |
| 03/28 | 1,390 | 1,410 | 1,379 | 1,379 | -1.5% | 135,900 | 477億7752万 | +6.65% | 6.99 | 0.66 |
| 03/27 | 1,410 | 1,417 | 1,395 | 1,400 | +0.36% | 184,300 | 485億510万 | +8.95% | 7.1 | 0.67 |
| 03/26 | 1,380 | 1,406 | 1,362 | 1,395 | +0.58% | 87,900 | 483億3186万 | +9.33% | 7.07 | 0.67 |
| 03/25 | 1,411 | 1,414 | 1,380 | 1,387 | -0.93% | 127,400 | 480億5469万 | +9.47% | 7.03 | 0.67 |
| 03/22 | 1,400 | 1,418 | 1,386 | 1,400 | +1.38% | 100,300 | 485億510万 | +11.2% | 7.1 | 0.67 |
| 03/21 | 1,398 | 1,398 | 1,362 | 1,381 | -0.14% | 96,200 | 478億4681万 | +10.48% | 7 | 0.66 |
| 03/19 | 1,365 | 1,388 | 1,352 | 1,383 | +1.92% | 62,300 | 479億1610万 | +11.17% | 7.01 | 0.67 |
| 03/18 | 1,375 | 1,379 | 1,350 | 1,357 | -1.38% | 80,300 | 470億1530万 | +9.61% | 6.88 | 0.65 |
| 03/15 | 1,346 | 1,378 | 1,346 | 1,376 | +2.84% | 57,800 | 476億7358万 | +11.51% | 6.98 | 0.66 |
| 03/14 | 1,358 | 1,358 | 1,333 | 1,338 | -0.22% | 60,700 | 463億5701万 | +8.78% | 6.78 | 0.64 |
| 03/13 | 1,351 | 1,376 | 1,331 | 1,341 | -1.11% | 48,900 | 464億6095万 | +9.29% | 6.8 | 0.64 |
| 03/12 | 1,301 | 1,360 | 1,299 | 1,356 | +3.35% | 59,600 | 469億8065万 | +10.69% | 6.87 | 0.65 |
| 03/11 | 1,330 | 1,338 | 1,301 | 1,312 | -1.43% | 67,500 | 454億5620万 | +7.45% | 6.65 | 0.63 |
| 03/08 | 1,319 | 1,337 | 1,299 | 1,331 | +0.91% | 198,500 | 461億1449万 | +9.28% | 6.75 | 0.64 |
| 03/07 | 1,235 | 1,335 | 1,233 | 1,319 | +6.97% | 315,300 | 456億9873万 | +8.56% | 6.69 | 0.63 |
| 03/06 | 1,191 | 1,243 | 1,190 | 1,233 | +4.05% | 108,800 | 427億1913万 | +1.82% | 6.25 | 0.59 |
| 03/05 | 1,192 | 1,192 | 1,177 | 1,185 | -0.59% | 37,900 | 410億5610万 | -2.15% | 6.01 | 0.57 |
| 03/04 | 1,204 | 1,208 | 1,190 | 1,192 | -0.83% | 38,200 | 412億9862万 | -1.65% | 6.04 | 0.57 |
| 03/01 | 1,194 | 1,202 | 1,182 | 1,202 | +1.01% | 38,200 | 416億4509万 | -0.83% | 6.09 | 0.58 |
| 02/29 | 1,181 | 1,196 | 1,177 | 1,190 | +1.28% | 41,800 | 412億2933万 | -1.73% | 6.03 | 0.57 |
| 02/28 | 1,175 | 1,183 | 1,172 | 1,175 | -0.51% | 31,400 | 407億963万 | -3.05% | 5.96 | 0.57 |
| 02/27 | 1,162 | 1,183 | 1,162 | 1,181 | +1.72% | 47,400 | 409億1751万 | -2.64% | 5.99 | 0.57 |
| 02/26 | 1,177 | 1,181 | 1,161 | 1,161 | -1.53% | 48,500 | 402億2458万 | -4.21% | 5.89 | 0.56 |
| 02/22 | 1,173 | 1,182 | 1,168 | 1,179 | +0.77% | 35,600 | 408億4822万 | -2.8% | 5.98 | 0.57 |
| 02/21 | 1,189 | 1,197 | 1,169 | 1,170 | -0.85% | 52,600 | 405億3640万 | -3.47% | 5.93 | 0.56 |
| 02/20 | 1,189 | 1,190 | 1,180 | 1,180 | -0.25% | 25,300 | 408億8287万 | -2.64% | 5.98 | 0.57 |
| 02/19 | 1,180 | 1,187 | 1,174 | 1,183 | +0.77% | 28,200 | 409億8680万 | -2.39% | 6 | 0.57 |
| 02/16 | 1,185 | 1,185 | 1,167 | 1,174 | +0.77% | 40,000 | 406億7499万 | -3.14% | 5.95 | 0.56 |
| 02/15 | 1,201 | 1,201 | 1,165 | 1,165 | -2.18% | 46,100 | 403億6317万 | -3.88% | 5.91 | 0.56 |
| 02/14 | 1,220 | 1,220 | 1,188 | 1,191 | -2.93% | 96,400 | 412億6398万 | -1.73% | 6.04 | 0.57 |
| 02/13 | 1,230 | 1,244 | 1,222 | 1,227 | -0.08% | 47,100 | 425億1125万 | +1.24% | 6.22 | 0.59 |
| 02/09 | 1,250 | 1,250 | 1,223 | 1,228 | -2.15% | 58,200 | 425億4590万 | +1.57% | 6.23 | 0.59 |
| 02/08 | 1,286 | 1,286 | 1,239 | 1,255 | -2.41% | 76,100 | 434億8135万 | +4.15% | 6.36 | 0.6 |
| 02/07 | 1,266 | 1,292 | 1,264 | 1,286 | +1.58% | 45,100 | 445億5539万 | +7.17% | 6.52 | 0.62 |
| 02/06 | 1,285 | 1,285 | 1,266 | 1,266 | -0.86% | 50,000 | 438億6246万 | +6.12% | 6.42 | 0.61 |
| 02/05 | 1,268 | 1,281 | 1,259 | 1,277 | +1.35% | 45,900 | 442億4358万 | +7.67% | 6.47 | 0.61 |
| 02/02 | 1,258 | 1,266 | 1,244 | 1,260 | +1.04% | 43,300 | 436億5459万 | +6.96% | 6.39 | 0.61 |
| 02/01 | 1,246 | 1,254 | 1,244 | 1,247 | +0.08% | 51,400 | 432億418万 | +6.49% | 6.32 | 0.6 |
| 01/31 | 1,225 | 1,246 | 1,222 | 1,246 | +1.71% | 40,400 | 431億6953万 | +6.95% | 6.32 | 0.6 |
| 01/30 | 1,237 | 1,237 | 1,214 | 1,225 | -0.97% | 36,500 | 424億4196万 | +5.79% | 6.21 | 0.59 |
| 01/29 | 1,220 | 1,237 | 1,215 | 1,237 | +2.91% | 48,900 | 428億5772万 | +7.29% | 6.27 | 0.59 |
| 01/26 | 1,209 | 1,214 | 1,197 | 1,202 | +0.67% | 74,200 | 416億4509万 | +4.89% | 6.09 | 0.58 |
| 01/25 | 1,184 | 1,198 | 1,181 | 1,194 | +0.67% | 32,200 | 413億6792万 | +4.65% | 6.05 | 0.57 |
| 01/24 | 1,192 | 1,197 | 1,180 | 1,186 | -1.17% | 28,800 | 410億9074万 | +4.31% | 6.01 | 0.57 |
| 01/23 | 1,200 | 1,209 | 1,191 | 1,200 | 0% | 36,900 | 415億7580万 | +5.82% | 6.08 | 0.58 |
| 01/22 | 1,177 | 1,200 | 1,177 | 1,200 | +2.56% | 35,800 | 415億7580万 | +6.19% | 6.08 | 0.58 |
| 01/19 | 1,174 | 1,179 | 1,165 | 1,170 | +0.34% | 22,800 | 405億3640万 | +3.91% | 5.93 | 0.56 |
| 01/18 | 1,158 | 1,174 | 1,157 | 1,166 | +0.34% | 23,700 | 403億9781万 | +3.83% | 5.91 | 0.56 |
| 01/17 | 1,172 | 1,186 | 1,161 | 1,162 | -0.77% | 32,200 | 402億5923万 | +3.66% | 5.89 | 0.56 |
| 01/16 | 1,176 | 1,184 | 1,170 | 1,171 | -1.68% | 34,100 | 405億7105万 | +4.55% | 5.94 | 0.56 |
| 01/15 | 1,175 | 1,198 | 1,175 | 1,191 | +1.36% | 34,200 | 412億6398万 | +6.53% | 6.04 | 0.57 |
| 01/12 | 1,187 | 1,187 | 1,166 | 1,175 | -0.42% | 53,000 | 407億963万 | +5.38% | 5.96 | 0.57 |
| 01/11 | 1,179 | 1,185 | 1,174 | 1,180 | +0.94% | 50,100 | 408億8287万 | +6.02% | 5.98 | 0.57 |
| 01/10 | 1,179 | 1,180 | 1,166 | 1,169 | -0.09% | 34,500 | 405億175万 | +5.22% | 5.93 | 0.56 |
| 01/09 | 1,163 | 1,179 | 1,163 | 1,170 | +1.12% | 32,200 | 405億3640万 | +5.41% | 5.93 | 0.56 |
| 01/05 | 1,144 | 1,158 | 1,144 | 1,157 | +1.14% | 34,600 | 400億8600万 | +4.33% | 5.87 | 0.56 |
| 01/04 | 1,140 | 1,145 | 1,122 | 1,144 | +2.42% | 53,800 | 396億3559万 | +3.16% | 5.8 | 0.55 |
| 2023 | ||||||||||
| 12/29 | 1,110 | 1,120 | 1,109 | 1,117 | +0.9% | 42,800 | 387億14万 | +0.81% | 5.66 | 0.56 |
| 12/28 | 1,093 | 1,107 | 1,092 | 1,107 | +1.19% | 26,700 | 383億5367万 | -0.18% | 5.61 | 0.56 |
| 12/27 | 1,083 | 1,096 | 1,083 | 1,094 | +1.02% | 32,600 | 379億327万 | -1.53% | 5.55 | 0.55 |
| 12/26 | 1,081 | 1,087 | 1,080 | 1,083 | -0.18% | 26,600 | 375億2215万 | -2.61% | 5.49 | 0.54 |
| 12/25 | 1,092 | 1,092 | 1,084 | 1,085 | -0.28% | 25,000 | 375億9145万 | -2.69% | 5.5 | 0.55 |
| 12/22 | 1,081 | 1,090 | 1,081 | 1,088 | +0.74% | 11,000 | 376億9539万 | -2.77% | 5.52 | 0.55 |
| 12/21 | 1,081 | 1,085 | 1,078 | 1,080 | -0.46% | 31,500 | 374億1822万 | -3.74% | 5.48 | 0.54 |
| 12/20 | 1,093 | 1,094 | 1,083 | 1,085 | +0.09% | 22,400 | 375億9145万 | -3.56% | 5.5 | 0.55 |
| 12/19 | 1,087 | 1,088 | 1,081 | 1,084 | +0.46% | 22,100 | 375億5680万 | -3.99% | 5.5 | 0.54 |
| 12/18 | 1,088 | 1,088 | 1,075 | 1,079 | -1.28% | 30,200 | 373億8357万 | -4.77% | 5.47 | 0.54 |
| 12/15 | 1,091 | 1,098 | 1,085 | 1,093 | -0.18% | 50,700 | 378億6862万 | -3.87% | 5.54 | 0.55 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 575 1,149 3/13 | 550 1,100 3/22 1,100 3/20 他2件 | 22,200 11,100 3/9 | - | - | +1.22% 4/13 | -2.12% 4/20 |
| 2008年 3月期 | 570 1,138 6/6 1,139 6/5 他2件 | 265 530 3/26 | 102,400 51,200 4/26 | - | - | +9.23% 5/2 | -15.84% 1/23 |
| 2009年 3月期 | 310 620 5/2 | 95 191 12/9 190 12/8 | 215,600 107,800 9/24 | - | - | +31.56% 3/23 | -31.56% 10/8 |
| 2010年 3月期 | 218 435 9/11 | 118 235 4/3 | 118,200 59,100 9/10 | - | - | +22.68% 6/22 | -15.57% 11/19 |
| 2011年 3月期 | 225 450 2/15 | 136 272 3/16 | 65,800 32,900 3/14 | 72億4421万 | 43億7872万 | +14.61% 1/5 | -33.85% 3/15 |
| 2012年 3月期 | 304 607 3/13 | 145 290 6/20 | 378,400 189,200 3/12 | 97億7163万 | 46億6849万 | +36.66% 3/12 | -10.92% 4/11 |
| 2013年 3月期 | 523 1,045 3/15 1,045 3/14 | 183 366 6/4 | 711,400 355,700 3/12 | 168億2267万 | 58億9195万 | +35.29% 3/12 | -22.91% 5/15 |
| 2014年 3月期 | 701 10/1 | 401 801 4/2 | 1,102,400 3/12 | 225億6974万 | 128億9469万 | +20.94% 9/19 | -16.94% 6/7 |
| 2015年 3月期 | 568 1/6 | 420 8/8 | 543,800 3/26 | 196億7921万 | 145億5153万 | +16.78% 11/14 | -14.12% 5/12 |
| 2016年 3月期 | 653 7/2 | 445 2/12 | 408,500 3/28 | 226億2416万 | 154億1769万 | +8.13% 6/23 | -14.92% 8/25 |
| 2017年 3月期 | 1,076 3/27 | 463 6/16 | 432,700 3/28 | 372億7963万 | 160億4132万 | +18.29% 3/24 | -7.99% 6/16 |
| 2018年 3月期 | 1,046 12/14 | 791 6/7 | 642,700 5/10 | 362億4023万 | 274億538万 | +7.28% 8/30 | -11.98% 2/14 |
| 2019年 3月期 | 1,098 6/22 | 788 10/30 | 513,100 5/9 | 380億4185万 | 273億144万 | +14.86% 5/14 | -11.52% 12/25 |
| 2020年 3月期 | 1,255 1/29 | 719 3/17 | 862,600 4/4 | 434億8135万 | 249億1083万 | +13.38% 6/20 | -25.72% 3/13 |
| 2021年 3月期 | 1,325 3/23 | 731 4/6 | 520,200 3/29 | 459億661万 | 253億2659万 | +13.34% 3/19 | -9.23% 8/3 |
| 2022年 3月期 | 1,128 4/2 | 958 1/27 | 485,200 3/29 | 390億8125万 | 331億9134万 | +6.13% 9/14 | -5.69% 11/30 |
| 2023年 3月期 | 1,097 8/1 6/9 | 935 12/22 | 248,700 12/2 | 380億721万 | 323億9447万 | +6.96% 5/19 | -4.64% 9/7 |
| 2024年 3月期 | 1,425 3/29 | 972 4/6 | 315,300 3/7 | 493億7126万 | 336億7639万 | +11.77% 11/10 | -6.02% 10/4 |
| 最新 | 1,267 2024/5/16 | 27,600 | 438億9711万 | -4.88% 1,332 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 25%（1.25倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 113%（2.13倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 35%（1.35倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/05/16 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
96円（2008/12/09） - 1227%（13.27倍）
1,267円（5/16）